Agroton Public Limited (WSE:AGT)
Poland · Delayed Price · Currency is PLN 6.10
0.00 (0.00%)
Aug 28, 2025, 1:52 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.26 | 6.28 | 6.10 | 6.10 | 6.10 | - | 590 |
| Aug 27, 2025 | 6.28 | 6.28 | 6.10 | 6.10 | 6.10 | -2.56% | 1,698 |
| Aug 26, 2025 | 6.10 | 6.30 | 6.10 | 6.26 | 6.26 | 2.62% | 879 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | - | 1,159 |
| Aug 22, 2025 | 6.50 | 6.60 | 6.00 | 6.10 | 6.10 | -6.15% | 27,221 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -4.13% | 6,939 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.30 | 6.78 | 6.78 | -2.31% | 28,433 |
| Aug 19, 2025 | 5.96 | 6.94 | 5.96 | 6.94 | 6.94 | 16.44% | 27,780 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.82 | 5.96 | 5.96 | 1.71% | 4,197 |
| Aug 14, 2025 | 5.84 | 6.16 | 5.84 | 5.86 | 5.86 | 0.34% | 9,634 |
| Aug 13, 2025 | 5.92 | 5.92 | 5.72 | 5.84 | 5.84 | -1.02% | 8,518 |
| Aug 12, 2025 | 6.26 | 6.44 | 5.90 | 5.90 | 5.90 | -5.75% | 8,409 |
| Aug 11, 2025 | 5.98 | 6.26 | 5.98 | 6.26 | 6.26 | 9.82% | 30,117 |
| Aug 8, 2025 | 6.14 | 6.28 | 5.62 | 5.70 | 5.70 | -5.00% | 16,960 |
| Aug 7, 2025 | 5.04 | 6.10 | 5.04 | 6.00 | 6.00 | 20.24% | 63,998 |
| Aug 6, 2025 | 4.98 | 5.06 | 4.85 | 4.99 | 4.99 | 1.01% | 1,887 |
| Aug 5, 2025 | 4.98 | 5.08 | 4.90 | 4.94 | 4.94 | -0.20% | 5,704 |
| Aug 4, 2025 | 4.97 | 4.98 | 4.90 | 4.95 | 4.95 | -0.40% | 1,162 |
| Aug 1, 2025 | 5.02 | 5.12 | 4.90 | 4.97 | 4.97 | 0.40% | 1,263 |
| Jul 31, 2025 | 5.16 | 5.16 | 4.90 | 4.95 | 4.95 | -3.70% | 1,878 |
| Jul 30, 2025 | 5.12 | 5.16 | 4.90 | 5.14 | 5.14 | 0.39% | 3,200 |
| Jul 29, 2025 | 4.87 | 5.16 | 4.87 | 5.12 | 5.12 | 0.39% | 4,922 |
| Jul 28, 2025 | 5.00 | 5.10 | 4.87 | 5.10 | 5.10 | 2.00% | 844 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | -1.19% | 55 |
| Jul 24, 2025 | 5.12 | 5.16 | 4.90 | 5.06 | 5.06 | -0.78% | 1,536 |
| Jul 23, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.41% | 2,090 |
| Jul 22, 2025 | 4.88 | 4.98 | 4.84 | 4.98 | 4.98 | 1.84% | 2,512 |
| Jul 21, 2025 | 4.69 | 5.14 | 4.69 | 4.89 | 4.89 | -1.01% | 6,714 |
| Jul 18, 2025 | 4.98 | 4.98 | 4.80 | 4.94 | 4.94 | -1.20% | 6,320 |
| Jul 17, 2025 | 4.90 | 5.04 | 4.90 | 5.00 | 5.00 | 2.25% | 539 |
| Jul 16, 2025 | 4.91 | 5.18 | 4.89 | 4.89 | 4.89 | - | 12,300 |
| Jul 15, 2025 | 4.91 | 5.26 | 4.89 | 4.89 | 4.89 | 0.62% | 19,746 |
| Jul 14, 2025 | 4.74 | 4.86 | 4.65 | 4.86 | 4.86 | 2.53% | 6,351 |
| Jul 11, 2025 | 4.70 | 4.78 | 4.66 | 4.74 | 4.74 | 0.85% | 1,221 |
| Jul 10, 2025 | 4.55 | 4.75 | 4.55 | 4.70 | 4.70 | -1.47% | 5,929 |
| Jul 9, 2025 | 4.65 | 4.92 | 4.55 | 4.77 | 4.77 | 3.70% | 3,872 |
| Jul 8, 2025 | 4.71 | 4.76 | 4.52 | 4.60 | 4.60 | -2.13% | 2,344 |
| Jul 7, 2025 | 4.72 | 4.77 | 4.68 | 4.70 | 4.70 | -4.47% | 4,161 |
| Jul 4, 2025 | 4.78 | 4.98 | 4.71 | 4.92 | 4.92 | 2.93% | 1,174 |
| Jul 3, 2025 | 4.65 | 4.92 | 4.60 | 4.78 | 4.78 | -0.62% | 7,464 |
| Jul 2, 2025 | 4.81 | 4.81 | 4.63 | 4.81 | 4.81 | 1.05% | 2,679 |
| Jul 1, 2025 | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | -1.65% | 1,176 |
| Jun 30, 2025 | 4.90 | 4.90 | 4.51 | 4.84 | 4.84 | -1.02% | 6,288 |
| Jun 27, 2025 | 4.90 | 4.90 | 4.76 | 4.89 | 4.89 | -0.20% | 105 |
| Jun 26, 2025 | 4.72 | 4.90 | 4.69 | 4.90 | 4.90 | 1.66% | 638 |
| Jun 25, 2025 | 4.90 | 4.90 | 4.71 | 4.82 | 4.82 | -1.63% | 4,769 |
| Jun 24, 2025 | 4.70 | 4.96 | 4.70 | 4.90 | 4.90 | 2.08% | 3,093 |
| Jun 23, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 0.42% | 520 |
| Jun 20, 2025 | 4.61 | 4.78 | 4.54 | 4.78 | 4.78 | 3.69% | 2,638 |
| Jun 18, 2025 | 4.63 | 4.63 | 4.54 | 4.61 | 4.61 | -0.43% | 1,085 |